66,300€
-0,30%
Echtzeit-Aktienkurs Five Below
Bid:
Ask:
Aktienkurse zur Five Below Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 66,98 | 66,98 | 65,90 | 66,02 | -0,72% | 31,00 |
| 25.07.2024 | 67,16 | 67,16 | 66,50 | 66,50 | -4,76% | 132,00 |
| 24.07.2024 | 70,02 | 70,02 | 69,50 | 69,82 | 0,29% | 74,00 |
| 23.07.2024 | 71,80 | 73,04 | 69,62 | 69,62 | -3,84% | 68,00 |
| 22.07.2024 | 71,64 | 72,74 | 71,64 | 72,40 | 2,00% | 206,00 |
| 19.07.2024 | 69,28 | 70,98 | 69,28 | 70,98 | 2,13% | 99,00 |
| 18.07.2024 | 71,22 | 71,22 | 66,50 | 69,50 | -0,34% | 496,00 |
| 17.07.2024 | 84,46 | 84,46 | 69,74 | 69,74 | -25,50% | 679,00 |
| 16.07.2024 | 91,86 | 93,77 | 91,49 | 93,61 | 2,94% | - |
| 15.07.2024 | 95,66 | 95,66 | 90,70 | 90,94 | -4,27% | 18,00 |
| 12.07.2024 | 96,78 | 96,78 | 95,00 | 95,00 | -1,76% | 166,00 |
| 11.07.2024 | 96,30 | 96,70 | 96,30 | 96,70 | 3,51% | 20,00 |
| 10.07.2024 | 95,30 | 95,30 | 93,42 | 93,42 | -1,66% | 11,00 |
| 09.07.2024 | 97,04 | 97,04 | 95,00 | 95,00 | -1,14% | 17,00 |
| 08.07.2024 | 97,84 | 98,88 | 96,00 | 96,10 | -1,80% | - |
| 05.07.2024 | 97,86 | 97,86 | 97,86 | 97,86 | -2,35% | 2,00 |
| 04.07.2024 | 100,39 | 100,63 | 100,22 | 100,22 | 2,27% | - |
| 03.07.2024 | 98,02 | 98,02 | 98,00 | 98,00 | -0,41% | 60,00 |
| 02.07.2024 | 101,00 | 101,00 | 98,40 | 98,40 | -3,77% | 64,00 |
| 01.07.2024 | 102,25 | 102,25 | 102,25 | 102,25 | 0,49% | 2,00 |
| 28.06.2024 | 103,35 | 104,25 | 100,58 | 101,75 | -0,97% | - |
| 27.06.2024 | 102,75 | 102,75 | 102,75 | 102,75 | 0,64% | 11,00 |
| 26.06.2024 | 103,00 | 103,55 | 102,10 | 102,10 | -3,41% | 18,00 |
| 25.06.2024 | 105,70 | 105,70 | 105,70 | 105,70 | -3,47% | 3,00 |
| 24.06.2024 | 108,50 | 109,50 | 108,00 | 109,50 | 1,77% | 34,00 |
| 21.06.2024 | 108,00 | 108,00 | 107,60 | 107,60 | 2,40% | 16,00 |
| 20.06.2024 | 106,05 | 106,48 | 104,58 | 105,08 | -1,43% | - |
| 19.06.2024 | 106,60 | 106,60 | 106,60 | 106,60 | 0,80% | 9,00 |
| 18.06.2024 | 105,70 | 105,75 | 105,60 | 105,75 | -2,49% | 23,00 |
| 17.06.2024 | 106,20 | 108,45 | 106,20 | 108,45 | 2,92% | 38,00 |
| 14.06.2024 | 105,93 | 106,68 | 104,95 | 105,38 | 1,03% | - |
| 13.06.2024 | 106,00 | 106,00 | 104,30 | 104,30 | -5,18% | 15,00 |
| 12.06.2024 | 112,90 | 112,90 | 110,00 | 110,00 | -1,83% | 16,00 |
| 11.06.2024 | 107,35 | 112,05 | 107,35 | 112,05 | 4,48% | 152,00 |
| 10.06.2024 | 109,15 | 110,00 | 107,25 | 107,25 | -3,98% | 25,00 |
| 07.06.2024 | 109,80 | 115,55 | 109,00 | 111,70 | 2,10% | 420,00 |
| 06.06.2024 | 102,45 | 109,40 | 98,88 | 109,40 | -10,29% | 499,00 |
| 05.06.2024 | 127,18 | 128,13 | 121,90 | 121,95 | -4,69% | - |
| 04.06.2024 | 127,95 | 127,95 | 127,95 | 127,95 | -0,35% | 1,00 |
| 03.06.2024 | 128,35 | 128,40 | 128,35 | 128,40 | 0,92% | 39,00 |
| 31.05.2024 | 124,48 | 127,28 | 123,70 | 127,23 | 4,15% | - |
| 30.05.2024 | 122,15 | 122,15 | 122,15 | 122,15 | 0,23% | 7,00 |
| 29.05.2024 | 121,88 | 122,40 | 121,03 | 121,88 | -0,75% | - |
| 28.05.2024 | 122,25 | 122,80 | 122,25 | 122,80 | 0,82% | 55,00 |
| 27.05.2024 | 121,55 | 121,80 | 120,05 | 121,80 | 1,42% | 320,00 |
| 24.05.2024 | 120,75 | 120,95 | 120,10 | 120,10 | -0,06% | 41,00 |
| 23.05.2024 | 121,83 | 122,13 | 119,80 | 120,18 | -1,37% | - |
| 22.05.2024 | 121,60 | 122,03 | 118,38 | 121,85 | 0,08% | - |
| 21.05.2024 | 123,00 | 124,05 | 121,30 | 121,75 | -3,87% | - |
| 20.05.2024 | 126,65 | 126,65 | 126,65 | 126,65 | -1,05% | 30,00 |
| 17.05.2024 | 128,00 | 128,00 | 128,00 | 128,00 | -2,62% | 6,00 |
| 16.05.2024 | 130,40 | 132,60 | 130,40 | 131,45 | 1,12% | 97,00 |
| 15.05.2024 | 130,45 | 130,45 | 130,00 | 130,00 | -0,38% | 28,00 |
| 14.05.2024 | 130,80 | 130,80 | 130,50 | 130,50 | 0,38% | 21,00 |
| 13.05.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -0,08% | 26,00 |
| 10.05.2024 | 134,65 | 134,75 | 130,00 | 130,10 | -0,84% | 57,00 |
| 09.05.2024 | 131,20 | 131,20 | 131,20 | 131,20 | -3,88% | 2,00 |
| 08.05.2024 | 136,50 | 136,50 | 136,50 | 136,50 | -0,18% | 31,00 |
| 07.05.2024 | 136,75 | 136,75 | 136,75 | 136,75 | 0,85% | 1,00 |
| 06.05.2024 | 134,68 | 136,40 | 133,35 | 135,60 | 0,15% | - |
| 03.05.2024 | 135,40 | 135,40 | 135,40 | 135,40 | 1,61% | 15,00 |
| 02.05.2024 | 133,25 | 133,25 | 133,25 | 133,25 | -3,27% | 1,00 |
| 30.04.2024 | 137,00 | 137,75 | 137,00 | 137,75 | 0,29% | 23,00 |
| 29.04.2024 | 138,00 | 138,00 | 137,35 | 137,35 | -2,05% | 23,00 |
| 26.04.2024 | 140,93 | 141,88 | 139,52 | 140,23 | -0,90% | - |
| 25.04.2024 | 138,05 | 141,50 | 138,05 | 141,50 | 1,93% | 56,00 |
| 24.04.2024 | 138,33 | 139,48 | 136,75 | 138,83 | -0,02% | - |
| 23.04.2024 | 138,20 | 138,85 | 138,20 | 138,85 | -0,25% | 4,00 |
| 22.04.2024 | 140,50 | 140,50 | 139,20 | 139,20 | -1,29% | 8,00 |
| 19.04.2024 | 141,85 | 142,80 | 140,08 | 141,02 | -0,48% | - |
| 18.04.2024 | 141,70 | 141,70 | 141,70 | 141,70 | 1,80% | 2,00 |
| 17.04.2024 | 139,20 | 139,20 | 139,20 | 139,20 | -1,63% | 8,00 |
| 16.04.2024 | 141,50 | 141,50 | 141,50 | 141,50 | -1,70% | 4,00 |
| 15.04.2024 | 147,10 | 147,10 | 143,95 | 143,95 | -2,90% | 32,00 |
| 12.04.2024 | 152,00 | 152,00 | 148,25 | 148,25 | 0,14% | 430,00 |
| 11.04.2024 | 148,25 | 150,00 | 148,05 | 148,05 | -0,70% | 17,00 |
| 10.04.2024 | 147,08 | 150,70 | 144,73 | 149,10 | 1,15% | 3,00 |
| 09.04.2024 | 148,20 | 148,20 | 147,40 | 147,40 | -0,37% | 23,00 |
| 08.04.2024 | 151,35 | 151,35 | 147,95 | 147,95 | -1,56% | 8,00 |
| 05.04.2024 | 150,30 | 150,30 | 150,30 | 150,30 | -0,63% | 6,00 |
| 04.04.2024 | 151,05 | 151,25 | 150,80 | 151,25 | -2,42% | 46,00 |
| 03.04.2024 | 157,75 | 157,75 | 155,00 | 155,00 | -5,72% | 8,00 |
| 02.04.2024 | 167,80 | 167,80 | 164,40 | 164,40 | -2,87% | 14,00 |
| 28.03.2024 | 169,35 | 169,35 | 169,25 | 169,25 | -0,97% | 17,00 |
| 27.03.2024 | 167,00 | 170,90 | 167,00 | 170,90 | 4,21% | 22,00 |
| 26.03.2024 | 164,00 | 164,00 | 164,00 | 164,00 | 2,21% | 7,00 |
| 25.03.2024 | 157,65 | 162,60 | 156,90 | 160,45 | 1,55% | - |
| 22.03.2024 | 158,90 | 159,20 | 158,00 | 158,00 | -4,21% | 34,00 |
| 21.03.2024 | 166,00 | 166,85 | 164,95 | 164,95 | 0,86% | 62,00 |
| 20.03.2024 | 192,00 | 192,00 | 163,55 | 163,55 | -14,10% | 60,00 |
| 19.03.2024 | 189,73 | 191,23 | 187,23 | 190,40 | 0,16% | - |
| 18.03.2024 | 182,90 | 190,10 | 182,90 | 190,10 | 2,78% | 47,00 |
| 15.03.2024 | 185,05 | 185,58 | 182,48 | 184,95 | 1,18% | - |
| 14.03.2024 | 182,80 | 182,80 | 182,80 | 182,80 | -3,13% | 5,00 |
| 13.03.2024 | 191,68 | 191,83 | 185,70 | 188,70 | -1,58% | - |
| 12.03.2024 | 186,27 | 192,00 | 185,77 | 191,73 | 2,95% | - |
| 11.03.2024 | 187,23 | 187,27 | 183,60 | 186,23 | -0,55% | - |
| 08.03.2024 | 189,00 | 190,60 | 186,75 | 187,25 | -1,06% | - |
| 07.03.2024 | 192,05 | 192,05 | 189,25 | 189,25 | -0,73% | 2,00 |
| 06.03.2024 | 188,73 | 191,38 | 188,00 | 190,65 | 0,87% | - |